Compañía Minera Autlán S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	15.600	15.600	15.490	15.590	14.131	4,394
2022-07-01	15.400	15.600	15.020	15.560	14.104	123,027
2022-06-30	15.550	15.550	15.350	15.400	13.959	80,410
2022-06-29	15.500	15.550	15.390	15.550	14.095	77,392
2022-06-28	15.500	15.500	15.450	15.490	14.041	44,754
2022-06-27	15.500	15.500	15.480	15.490	14.041	21,020
2022-06-24	15.330	15.500	13.950	15.480	14.032	71,137
2022-06-23	15.400	15.400	15.300	15.390	13.950	11,149
2022-06-22	15.400	15.400	15.200	15.350	13.914	11,451
2022-06-21	15.360	15.400	15.000	15.400	13.959	293,123
2022-06-20	15.400	15.430	15.090	15.360	13.923	50,549
2022-06-17	15.450	15.480	15.150	15.390	13.950	33,734
2022-06-16	15.580	15.580	15.120	15.450	14.005	101,467
2022-06-15	15.500	15.590	15.390	15.400	13.959	98,475
2022-06-14	15.550	15.650	15.490	15.570	14.113	61,764
2022-06-13	15.700	15.700	15.550	15.570	14.113	85,997
2022-06-10	15.700	15.700	15.620	15.640	14.177	3,444
2022-06-09	16.000	16.000	15.670	15.690	14.222	19,113
2022-06-08	16.070	16.070	15.550	15.870	14.385	16,005
2022-06-07	16.100	16.100	16.050	16.060	13.989	12,592
2022-06-06	16.100	16.100	15.890	16.100	14.024	28,482
2022-06-03	15.210	16.100	15.210	16.010	13.945	259,505
2022-06-02	15.400	15.600	15.370	15.530	13.527	66,321
2022-06-01	15.450	15.450	15.200	15.350	13.370	31,019
2022-05-31	15.380	15.450	15.200	15.410	13.423	148,993
2022-05-30	15.440	15.440	15.210	15.300	13.327	115,737
2022-05-27	15.300	15.350	15.000	15.310	13.335	243,648
2022-05-26	15.270	15.290	15.000	15.260	13.292	253,609
2022-05-25	15.300	15.300	15.030	15.140	13.187	111,345
2022-05-24	15.300	15.300	15.200	15.300	13.327	7,638
2022-05-23	15.250	15.300	15.190	15.300	13.327	79,002
2022-05-20	15.000	15.200	14.980	15.200	13.240	180,964
2022-05-19	14.980	15.000	14.980	15.000	13.065	172,317
2022-05-18	15.000	15.000	14.950	14.980	13.048	12,933
2022-05-17	14.960	15.000	14.850	15.000	13.065	109,088
2022-05-16	14.960	14.960	14.900	14.950	13.022	37,261
2022-05-13	14.920	14.960	14.890	14.960	13.031	74,106
2022-05-12	14.730	15.000	14.400	14.920	12.996	34,261
2022-05-11	14.810	14.880	14.310	14.730	12.830	207,144
2022-05-10	14.820	14.930	14.800	14.810	12.900	28,462
2022-05-09	14.950	15.000	14.690	14.820	12.909	127,698
2022-05-06	14.990	15.000	14.950	14.970	13.039	74,193
2022-05-05	15.000	15.000	14.980	15.000	13.065	19,673
2022-05-04	15.000	15.000	14.900	14.980	13.048	23,664
2022-05-03	14.940	15.000	14.900	15.000	13.065	300,987
2022-05-02	15.350	15.350	14.790	14.900	12.978	178,636
2022-04-29	15.290	15.290	14.700	14.780	12.874	201,224
2022-04-28	14.950	15.350	14.930	15.000	13.065	582,347
2022-04-27	15.000	15.350	14.910	14.930	13.004	331,139
2022-04-26	14.980	15.000	14.650	15.000	13.065	16,471
2022-04-25	15.000	15.000	14.620	15.000	13.065	10,398
2022-04-22	15.110	15.200	14.910	15.000	13.065	65,139
2022-04-21	15.250	15.250	14.990	15.000	13.065	258,369
2022-04-20	15.280	15.310	15.030	15.180	13.222	24,652
2022-04-19	15.320	15.320	15.050	15.200	13.240	39,966
2022-04-18	15.520	15.520	15.120	15.240	13.274	129,656
2022-04-13	15.720	15.720	15.280	15.510	13.510	36,255
2022-04-12	15.830	15.830	15.600	15.730	13.701	46,208
2022-04-11	15.890	15.890	15.410	15.610	13.597	43,488
2022-04-08	15.900	15.900	15.320	15.510	13.510	204,664

← NewerPage 19 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-07	1.3042 MXN
2022-06-08	0.6275 MXN
2021-10-05	0.4538 MXN
2019-05-31	0.3416 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.